Skip to main content

Blackbaud Inc (NQ: BLKB )

58.63 +0.69 (+1.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.32 17.68 16.84 17.04 471,081 -0.20(-1.18%)
May 30, 2006 17.34 17.80 17.09 17.24 357,046 -0.47(-2.65%)
May 26, 2006 17.95 18.10 17.58 17.71 110,999 -0.23(-1.29%)
May 25, 2006 17.55 17.99 17.21 17.95 197,229 +0.51(+2.95%)
May 24, 2006 16.85 17.43 16.82 17.43 462,928 +0.60(+3.58%)
May 23, 2006 17.42 17.96 16.17 16.83 421,994 -0.67(-3.80%)
May 22, 2006 18.09 18.39 17.28 17.49 409,807 -0.85(-4.64%)
May 19, 2006 17.90 18.36 17.64 18.34 306,195 +0.51(+2.83%)
May 18, 2006 17.94 18.11 17.74 17.84 470,156 +0.07(+0.40%)
May 17, 2006 17.93 17.97 17.65 17.77 291,004 -0.20(-1.14%)
May 16, 2006 17.94 18.41 17.67 17.97 287,967 +0.08(+0.45%)
May 15, 2006 17.63 18.19 17.09 17.89 453,936 +0.09(+0.50%)
May 12, 2006 17.85 17.96 17.59 17.80 346,080 -0.03(-0.15%)
May 11, 2006 19.04 19.04 17.64 17.83 518,089 -1.34(-6.99%)
May 10, 2006 19.12 19.31 18.55 19.17 690,032 +0.08(+0.42%)
May 09, 2006 16.83 19.64 15.62 19.09 1,238,313 +0.60(+3.26%)
May 08, 2006 18.89 19.49 18.35 18.49 389,074 -0.40(-2.11%)
May 05, 2006 18.63 18.97 18.60 18.89 460,950 +0.23(+1.24%)
May 04, 2006 18.72 18.72 18.31 18.65 283,619 -0.01(-0.05%)
May 03, 2006 18.57 18.72 18.17 18.66 241,350 +0.22(+1.20%)
May 02, 2006 18.63 18.81 18.34 18.44 254,980 -0.18(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.